Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Echo Global Logistic (NQ: ECHO )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 30, 2012 16.19 16.32 15.91 16.10 192,127 -0.07(-0.43%)
Mar 29, 2012 16.03 16.38 15.90 16.17 162,883 +0.04(+0.25%)
Mar 28, 2012 16.81 16.87 16.05 16.13 82,926 -0.61(-3.64%)
Mar 27, 2012 16.90 17.04 16.64 16.74 84,352 -0.21(-1.24%)
Mar 26, 2012 17.16 17.40 16.83 16.95 86,634 -0.08(-0.47%)
Mar 23, 2012 16.74 17.13 16.55 17.03 174,911 +0.19(+1.13%)
Mar 22, 2012 17.08 17.28 16.74 16.84 99,747 -0.45(-2.60%)
Mar 21, 2012 17.39 17.55 17.06 17.29 53,566 -0.02(-0.12%)
Mar 20, 2012 18.00 18.04 17.20 17.31 108,869 -0.91(-4.99%)
Mar 19, 2012 18.26 18.42 17.96 18.22 44,686 -0.05(-0.27%)
Mar 16, 2012 18.39 18.50 18.12 18.27 89,672 -0.14(-0.76%)
Mar 15, 2012 17.85 18.50 17.73 18.41 103,998 +0.62(+3.49%)
Mar 14, 2012 17.97 18.00 17.72 17.79 43,647 -0.13(-0.73%)
Mar 13, 2012 18.10 18.21 17.85 17.92 71,581 -0.03(-0.17%)
Mar 12, 2012 18.17 18.32 17.79 17.95 39,101 -0.21(-1.16%)
Mar 09, 2012 17.96 18.29 17.96 18.16 60,785 +0.15(+0.83%)
Mar 08, 2012 18.05 18.11 17.85 18.01 77,203 +0.11(+0.61%)
Mar 07, 2012 18.17 18.34 17.80 17.90 44,804 -0.30(-1.65%)
Mar 06, 2012 17.76 18.24 17.45 18.20 186,410 +0.15(+0.83%)
Mar 05, 2012 18.40 18.40 17.81 18.05 275,173 -0.67(-3.58%)
Mar 02, 2012 18.64 19.00 18.50 18.72 161,510 +0.12(+0.65%)
Mar 01, 2012 18.77 18.81 18.46 18.60 134,452 +0.00(+0.00%)
Feb 29, 2012 18.76 18.92 18.34 18.60 341,485 -0.47(-2.46%)
Feb 28, 2012 18.75 19.30 18.54 19.07 118,112 +0.37(+1.98%)
Feb 27, 2012 18.67 18.86 18.60 18.70 49,497 -0.07(-0.37%)
Feb 24, 2012 18.80 18.95 18.68 18.77 40,426 -0.01(-0.05%)
Feb 23, 2012 18.51 18.94 18.32 18.78 77,945 +0.28(+1.51%)
Feb 22, 2012 18.55 18.74 18.31 18.50 79,436 -0.16(-0.86%)
Feb 21, 2012 18.89 19.11 18.57 18.66 84,224 -0.20(-1.06%)
Feb 17, 2012 19.11 19.30 18.79 18.86 100,496 -0.16(-0.84%)
Feb 16, 2012 18.62 19.38 18.57 19.02 113,158 +0.47(+2.53%)
Feb 15, 2012 17.90 19.14 17.67 18.55 251,911 +0.69(+3.86%)
Feb 14, 2012 17.74 17.91 17.70 17.86 49,232 +0.10(+0.56%)
Feb 13, 2012 17.72 18.02 17.46 17.76 64,706 +0.16(+0.91%)
Feb 10, 2012 17.49 17.73 17.48 17.60 42,083 +0.00(+0.00%)
Feb 09, 2012 17.81 17.95 17.56 17.60 51,068 -0.23(-1.29%)
Feb 08, 2012 17.69 18.00 17.64 17.83 42,428 +0.24(+1.36%)
Feb 07, 2012 17.34 17.66 17.29 17.59 54,454 +0.27(+1.56%)
Feb 06, 2012 17.27 17.48 17.14 17.32 75,067 +0.04(+0.23%)
Feb 03, 2012 17.02 17.43 16.92 17.28 102,032 +0.51(+3.04%)
Feb 02, 2012 16.80 17.18 16.73 16.77 100,726 -0.01(-0.06%)
Feb 01, 2012 16.81 17.12 16.70 16.78 68,809 +0.03(+0.18%)
Jan 31, 2012 16.94 16.94 16.70 16.75 83,737 -0.10(-0.59%)
Jan 30, 2012 17.10 17.16 16.76 16.85 38,806 -0.36(-2.09%)
Jan 27, 2012 17.23 17.33 17.16 17.21 51,621 -0.04(-0.23%)
Jan 26, 2012 17.34 17.40 17.19 17.25 26,538 -0.07(-0.40%)
Jan 25, 2012 17.38 17.44 17.28 17.32 43,196 -0.07(-0.40%)
Jan 24, 2012 17.19 17.57 17.15 17.39 45,521 +0.06(+0.35%)
Jan 23, 2012 17.43 17.43 17.09 17.33 22,144 +0.02(+0.12%)
Jan 20, 2012 16.84 17.33 16.84 17.31 27,149 +0.41(+2.43%)
Jan 19, 2012 16.98 17.10 16.65 16.90 70,844 -0.05(-0.29%)
Jan 18, 2012 16.38 16.96 16.38 16.95 65,058 +0.60(+3.67%)
Jan 17, 2012 16.58 16.61 15.98 16.35 31,826 -0.14(-0.85%)
Jan 13, 2012 16.51 16.80 16.35 16.49 46,701 -0.16(-0.96%)
Jan 12, 2012 16.35 16.70 16.35 16.65 54,267 +0.28(+1.71%)
Jan 11, 2012 15.79 16.38 15.58 16.37 60,476 +0.48(+3.02%)
Jan 10, 2012 15.89 16.17 15.71 15.89 56,512 +0.13(+0.82%)
Jan 09, 2012 16.10 16.23 15.65 15.76 29,746 -0.30(-1.87%)
Jan 06, 2012 15.79 16.15 15.65 16.06 35,178 +0.30(+1.90%)
Jan 05, 2012 15.81 15.91 15.43 15.76 26,905 -0.14(-0.88%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.